Suncoke Energy Inc (NY: SXC )

9.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.650 9.910 9.600 9.740 461,597 +0.11(+1.14%)
Jun 18, 2024 9.490 9.635 9.470 9.630 391,127 +0.15(+1.58%)
Jun 17, 2024 9.340 9.550 9.315 9.480 567,774 +0.04(+0.42%)
Jun 14, 2024 9.480 9.540 9.420 9.440 291,503 -0.14(-1.46%)
Jun 13, 2024 9.590 9.630 9.450 9.580 416,241 -0.04(-0.42%)
Jun 12, 2024 9.870 9.870 9.600 9.620 434,902 +0.00(+0.00%)
Jun 11, 2024 9.660 9.660 9.570 9.620 438,747 -0.15(-1.54%)
Jun 10, 2024 9.700 9.800 9.650 9.770 469,367 +0.02(+0.21%)
Jun 07, 2024 9.830 9.850 9.653 9.750 488,824 -0.16(-1.61%)
Jun 06, 2024 9.950 10.01 9.895 9.910 378,475 +0.00(+0.00%)
Jun 05, 2024 9.880 9.950 9.770 9.910 516,659 +0.04(+0.41%)
Jun 04, 2024 10.49 10.50 9.820 9.870 586,462 -0.73(-6.89%)
Jun 03, 2024 10.69 10.71 10.51 10.60 612,338 +0.05(+0.47%)
May 31, 2024 10.31 10.55 10.31 10.55 453,610 +0.24(+2.33%)
May 30, 2024 10.28 10.38 10.25 10.31 338,807 +0.05(+0.49%)
May 29, 2024 10.34 10.51 10.22 10.26 472,467 -0.26(-2.47%)
May 28, 2024 10.70 10.73 10.52 10.52 1,004,221 -0.11(-1.03%)
May 24, 2024 10.67 10.67 10.54 10.63 290,250 +0.04(+0.38%)
May 23, 2024 10.59 10.64 10.44 10.59 552,496 +0.01(+0.09%)
May 22, 2024 10.56 10.66 10.48 10.58 747,334 -0.08(-0.75%)
May 21, 2024 10.51 10.67 10.51 10.66 254,496 +0.14(+1.33%)
May 20, 2024 10.51 10.70 10.44 10.52 446,044 +0.00(+0.00%)
May 17, 2024 10.62 10.63 10.51 10.52 373,460 -0.04(-0.38%)
May 16, 2024 10.46 10.59 10.38 10.56 391,992 +0.12(+1.15%)
May 15, 2024 10.37 10.48 10.30 10.44 367,677 +0.13(+1.26%)
May 14, 2024 10.45 10.48 10.28 10.31 455,567 +0.04(+0.39%)
May 13, 2024 10.25 10.33 10.14 10.27 499,183 +0.06(+0.58%)
May 10, 2024 10.39 10.41 10.14 10.21 572,720 -0.14(-1.34%)
May 09, 2024 10.20 10.36 10.16 10.35 423,508 +0.14(+1.36%)
May 08, 2024 10.06 10.22 10.01 10.21 1,108,397 +0.08(+0.78%)
May 07, 2024 10.21 10.29 10.12 10.13 789,146 -0.05(-0.49%)
May 06, 2024 10.22 10.33 10.16 10.18 643,584 -0.03(-0.29%)
May 03, 2024 10.13 10.25 9.993 10.21 678,958 +0.18(+1.78%)
May 02, 2024 9.775 10.09 9.775 10.03 699,366 +0.28(+2.84%)
May 01, 2024 10.14 10.28 9.522 9.755 1,329,535 -0.46(-4.46%)
Apr 30, 2024 10.42 10.42 10.20 10.21 890,942 -0.27(-2.55%)
Apr 29, 2024 10.54 10.54 10.34 10.48 619,781 +0.01(+0.09%)
Apr 26, 2024 10.47 10.55 10.40 10.47 576,362 +0.10(+0.96%)
Apr 25, 2024 10.25 10.39 10.07 10.37 1,038,387 +0.09(+0.87%)
Apr 24, 2024 10.59 10.61 10.15 10.28 922,813 -0.32(-2.99%)
Apr 23, 2024 10.56 10.72 10.41 10.60 722,842 -0.06(-0.56%)
Apr 22, 2024 10.60 10.71 10.53 10.66 401,519 +0.03(+0.28%)
Apr 19, 2024 10.53 10.79 10.47 10.63 574,431 +0.09(+0.85%)
Apr 18, 2024 10.68 10.80 10.49 10.54 492,809 -0.10(-0.93%)
Apr 17, 2024 10.87 10.92 10.61 10.64 577,888 -0.08(-0.74%)
Apr 16, 2024 10.41 10.75 10.34 10.72 528,753 +0.21(+1.98%)
Apr 15, 2024 10.58 10.68 10.46 10.51 430,922 +0.04(+0.38%)
Apr 12, 2024 10.74 10.79 10.43 10.47 447,225 -0.25(-2.31%)
Apr 11, 2024 10.64 10.77 10.62 10.72 470,971 +0.08(+0.75%)
Apr 10, 2024 10.67 10.79 10.48 10.64 655,219 -0.23(-2.10%)
Apr 09, 2024 11.21 11.28 10.74 10.86 591,352 -0.29(-2.58%)
Apr 08, 2024 11.16 11.28 11.07 11.15 456,285 +0.08(+0.72%)
Apr 05, 2024 11.04 11.14 10.96 11.07 486,571 +0.03(+0.27%)
Apr 04, 2024 11.25 11.36 10.99 11.04 475,420 -0.17(-1.50%)
Apr 03, 2024 11.02 11.27 11.02 11.21 702,697 +0.20(+1.80%)
Apr 02, 2024 11.15 11.24 10.89 11.01 806,636 -0.15(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.